593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185000,5534816655,2095,2095,2095,2095,32457
|
|
20231207,184900,5534816655,2095,2095,2095,2095,0
|
|
20231207,184800,5534816655,2095,2095,2095,2095,0
|
|
20231207,184700,5534816655,2095,2095,2095,2095,0
|
|
20231207,184600,5534816655,2095,2095,2095,2095,0
|
|
20231207,184500,5534816655,2095,2095,2095,2095,0
|
|
20231207,184400,5534816655,2095,2095,2095,2095,0
|
|
20231207,184300,5534816655,2095,2095,2095,2095,0
|
|
20231207,184200,5534816655,2095,2095,2095,2095,0
|
|
20231207,184100,5534816655,2095,2095,2095,2095,0
|
|
20231207,184000,5534816655,2095,2095,2095,2095,0
|
|
20231207,183900,5534816655,2095,2095,2095,2095,0
|
|
20231207,183800,5534816655,2095,2095,2095,2095,0
|
|
20231207,183700,5534816655,2095,2095,2095,2095,0
|
|
20231207,183600,5534816655,2095,2095,2095,2095,0
|
|
20231207,183500,5534816655,2095,2095,2095,2095,0
|
|
20231207,183400,5534816655,2095,2095,2095,2095,0
|
|
20231207,183300,5534816655,2095,2095,2095,2095,0
|
|
20231207,183200,5534816655,2095,2095,2095,2095,0
|
|
20231207,183100,5534816655,2095,2095,2095,2095,0
|
|
20231207,183000,5534816655,2095,2095,2095,2095,0
|
|
20231207,182900,5534816655,2095,2095,2095,2095,0
|
|
20231207,182800,5534816655,2095,2095,2095,2095,0
|
|
20231207,182700,5534816655,2095,2095,2095,2095,0
|
|
20231207,182600,5534816655,2095,2095,2095,2095,0
|
|
20231207,182500,5534816655,2095,2095,2095,2095,0
|
|
20231207,182400,5534816655,2095,2095,2095,2095,0
|
|
20231207,182300,5534816655,2095,2095,2095,2095,0
|
|
20231207,182200,5534816655,2095,2095,2095,2095,0
|
|
20231207,182100,5534816655,2095,2095,2095,2095,0
|
|
20231207,182000,5534816655,2095,2095,2095,2095,32457
|
|
20231207,181900,5534816655,2095,2095,2095,2095,0
|
|
20231207,181800,5534816655,2095,2095,2095,2095,0
|
|
20231207,181700,5534816655,2095,2095,2095,2095,0
|
|
20231207,181600,5534816655,2095,2095,2095,2095,0
|
|
20231207,181500,5534816655,2095,2095,2095,2095,0
|
|
20231207,181400,5534816655,2095,2095,2095,2095,0
|
|
20231207,181300,5534816655,2095,2095,2095,2095,0
|
|
20231207,181200,5534816655,2095,2095,2095,2095,0
|
|
20231207,181100,5534816655,2095,2095,2095,2095,0
|
|
20231207,181000,5534816655,2095,2095,2095,2095,0
|
|
20231207,180900,5534816655,2095,2095,2095,2095,0
|
|
20231207,180800,5534816655,2095,2095,2095,2095,0
|
|
20231207,180700,5534816655,2095,2095,2095,2095,0
|
|
20231207,180600,5534816655,2095,2095,2095,2095,0
|
|
20231207,180500,5534816655,2095,2095,2095,2095,0
|
|
20231207,180400,5534816655,2095,2095,2095,2095,0
|
|
20231207,180300,5534816655,2095,2095,2095,2095,0
|
|
20231207,180200,5534816655,2095,2095,2095,2095,0
|
|
20231207,180100,5534816655,2095,2095,2095,2095,0
|
|
20231207,180000,5534816655,2095,2095,2095,2095,0
|
|
20231207,175900,5534816655,2095,2095,2095,2095,0
|
|
20231207,175800,5534816655,2095,2095,2095,2095,0
|
|
20231207,175700,5534816655,2095,2095,2095,2095,0
|
|
20231207,175600,5534816655,2095,2095,2095,2095,0
|
|
20231207,175500,5534816655,2095,2095,2095,2095,0
|
|
20231207,175400,5534816655,2095,2095,2095,2095,0
|
|
20231207,175300,5534816655,2095,2095,2095,2095,0
|
|
20231207,175200,5534816655,2095,2095,2095,2095,0
|
|
20231207,175100,5534816655,2095,2095,2095,2095,0
|
|
20231207,175000,5534816655,2095,2095,2095,2095,32457
|
|
20231207,174900,5534816655,2095,2095,2095,2095,0
|
|
20231207,174800,5534816655,2095,2095,2095,2095,0
|
|
20231207,174700,5534816655,2095,2095,2095,2095,0
|
|
20231207,174600,5534816655,2095,2095,2095,2095,0
|
|
20231207,174500,5534816655,2095,2095,2095,2095,0
|
|
20231207,174400,5534816655,2095,2095,2095,2095,0
|
|
20231207,174300,5534816655,2095,2095,2095,2095,0
|
|
20231207,174200,5534816655,2095,2095,2095,2095,0
|
|
20231207,174100,5534816655,2095,2095,2095,2095,0
|
|
20231207,174000,5534816655,2095,2095,2095,2095,0
|
|
20231207,173900,5534816655,2095,2095,2095,2095,0
|
|
20231207,173800,5534816655,2095,2095,2095,2095,0
|
|
20231207,173700,5534816655,2095,2095,2095,2095,0
|
|
20231207,173600,5534816655,2095,2095,2095,2095,0
|
|
20231207,173500,5534816655,2095,2095,2095,2095,0
|
|
20231207,173400,5534816655,2095,2095,2095,2095,0
|
|
20231207,173300,5534816655,2095,2095,2095,2095,0
|
|
20231207,173200,5534816655,2095,2095,2095,2095,0
|
|
20231207,173100,5534816655,2095,2095,2095,2095,0
|
|
20231207,173000,5534816655,2095,2095,2095,2095,0
|
|
20231207,172900,5534816655,2095,2095,2095,2095,0
|
|
20231207,172800,5534816655,2095,2095,2095,2095,0
|
|
20231207,172700,5534816655,2095,2095,2095,2095,0
|
|
20231207,172600,5534816655,2095,2095,2095,2095,0
|
|
20231207,172500,5534816655,2095,2095,2095,2095,0
|
|
20231207,172400,5534816655,2095,2095,2095,2095,0
|
|
20231207,172300,5534816655,2095,2095,2095,2095,0
|
|
20231207,172200,5534816655,2095,2095,2095,2095,0
|
|
20231207,172100,5534816655,2095,2095,2095,2095,0
|
|
20231207,172000,5534816655,2095,2095,2095,2095,32457
|
|
20231207,171900,5534816655,2095,2095,2095,2095,0
|
|
20231207,171800,5534816655,2095,2095,2095,2095,0
|
|
20231207,171700,5534816655,2095,2095,2095,2095,0
|
|
20231207,171600,5534816655,2095,2095,2095,2095,0
|
|
20231207,171500,5534816655,2095,2095,2095,2095,0
|
|
20231207,171400,5534816655,2095,2095,2095,2095,0
|
|
20231207,171300,5534816655,2095,2095,2095,2095,0
|
|
20231207,171200,5534816655,2095,2095,2095,2095,0
|
|
20231207,171100,5534816655,2095,2095,2095,2095,0
|
|
20231207,171000,5534816655,2095,2095,2095,2095,0
|
|
20231207,170900,5534816655,2095,2095,2095,2095,0
|
|
20231207,170800,5534816655,2095,2095,2095,2095,0
|
|
20231207,170700,5534816655,2095,2095,2095,2095,0
|
|
20231207,170600,5534816655,2095,2095,2095,2095,0
|
|
20231207,170500,5534816655,2095,2095,2095,2095,0
|
|
20231207,170400,5534816655,2095,2095,2095,2095,0
|
|
20231207,170300,5534816655,2095,2095,2095,2095,0
|
|
20231207,170200,5534816655,2095,2095,2095,2095,0
|
|
20231207,170100,5534816655,2095,2095,2095,2095,0
|
|
20231207,170000,5534816655,2095,2095,2095,2095,0
|
|
20231207,165900,5534816655,2095,2095,2095,2095,0
|
|
20231207,165800,5534816655,2095,2095,2095,2095,0
|
|
20231207,165700,5534816655,2095,2095,2095,2095,0
|
|
20231207,165600,5534816655,2095,2095,2095,2095,0
|
|
20231207,165500,5534816655,2095,2095,2095,2095,0
|
|
20231207,165400,5534816655,2095,2095,2095,2095,0
|
|
20231207,165300,5534816655,2095,2095,2095,2095,0
|
|
20231207,165200,5534816655,2095,2095,2095,2095,0
|
|
20231207,165100,5534816655,2095,2095,2095,2095,0
|
|
20231207,165000,5534816655,2095,2095,2095,2095,32457
|
|
20231207,164900,5534816655,2095,2095,2095,2095,0
|
|
20231207,164800,5534816655,2095,2095,2095,2095,0
|
|
20231207,164700,5534816655,2095,2095,2095,2095,0
|
|
20231207,164600,5534816655,2095,2095,2095,2095,0
|
|
20231207,164500,5534816655,2095,2095,2095,2095,0
|
|
20231207,164400,5534816655,2095,2095,2095,2095,0
|
|
20231207,164300,5534816655,2095,2095,2095,2095,0
|
|
20231207,164200,5534816655,2095,2095,2095,2095,0
|
|
20231207,164100,5534816655,2095,2095,2095,2095,0
|
|
20231207,164000,5534816655,2095,2095,2095,2095,0
|
|
20231207,163900,5534816655,2095,2095,2095,2095,0
|
|
20231207,163800,5534816655,2095,2095,2095,2095,0
|
|
20231207,163700,5534816655,2095,2095,2095,2095,0
|
|
20231207,163600,5534816655,2095,2095,2095,2095,0
|
|
20231207,163500,5534816655,2095,2095,2095,2095,0
|
|
20231207,163400,5534816655,2095,2095,2095,2095,0
|
|
20231207,163300,5534816655,2095,2095,2095,2095,0
|
|
20231207,163200,5534816655,2095,2095,2095,2095,0
|
|
20231207,163100,5534816655,2095,2095,2095,2095,0
|
|
20231207,163000,5534816655,2095,2095,2095,2095,0
|
|
20231207,162900,5534816655,2095,2095,2095,2095,0
|
|
20231207,162800,5534816655,2095,2095,2095,2095,0
|
|
20231207,162700,5534816655,2095,2095,2095,2095,0
|
|
20231207,162600,5534816655,2095,2095,2095,2095,0
|
|
20231207,162500,5534816655,2095,2095,2095,2095,0
|
|
20231207,162400,5534816655,2095,2095,2095,2095,0
|
|
20231207,162300,5534816655,2095,2095,2095,2095,0
|
|
20231207,162200,5534816655,2095,2095,2095,2095,0
|
|
20231207,162100,5534816655,2095,2095,2095,2095,0
|
|
20231207,162000,5534816655,2095,2095,2095,2095,32457
|
|
20231207,161900,5534816655,2095,2095,2095,2095,0
|
|
20231207,161800,5534816655,2095,2095,2095,2095,0
|
|
20231207,161700,5534816655,2095,2095,2095,2095,0
|
|
20231207,161600,5534816655,2095,2095,2095,2095,0
|
|
20231207,161500,5534816655,2095,2095,2095,2095,0
|
|
20231207,161400,5534816655,2095,2095,2095,2095,0
|
|
20231207,161300,5534816655,2095,2095,2095,2095,0
|
|
20231207,161200,5534816655,2095,2095,2095,2095,0
|
|
20231207,161100,5534816655,2095,2095,2095,2095,0
|
|
20231207,161000,5534816655,2095,2095,2095,2095,0
|
|
20231207,160900,5534816655,2095,2095,2095,2095,0
|
|
20231207,160800,5534816655,2095,2095,2095,2095,0
|
|
20231207,160700,5534816655,2095,2095,2095,2095,0
|
|
20231207,160600,5534816655,2095,2095,2095,2095,0
|
|
20231207,160500,5534816655,2095,2095,2095,2095,0
|
|
20231207,160400,5534816655,2095,2095,2095,2095,0
|
|
20231207,160300,5534816655,2095,2095,2095,2095,0
|
|
20231207,160200,5534816655,2095,2095,2095,2095,0
|
|
20231207,160100,5534816655,2095,2095,2095,2095,0
|
|
20231207,160000,5534816655,2095,2095,2095,2095,0
|
|
20231207,155900,5534816655,2095,2095,2095,2095,0
|
|
20231207,155800,5534816655,2095,2095,2095,2095,0
|
|
20231207,155700,5534816655,2095,2095,2095,2095,0
|
|
20231207,155600,5534816655,2095,2095,2095,2095,0
|
|
20231207,155500,5534816655,2095,2095,2095,2095,0
|
|
20231207,155400,5534816655,2095,2095,2095,2095,0
|
|
20231207,155300,5534816655,2095,2095,2095,2095,0
|
|
20231207,155200,5534816655,2095,2095,2095,2095,0
|
|
20231207,155100,5534816655,2095,2095,2095,2095,0
|
|
20231207,155000,5534816655,2095,2095,2095,2095,32457
|
|
20231207,154900,5534816655,2095,2095,2095,2095,0
|
|
20231207,154800,5534816655,2095,2095,2095,2095,0
|
|
20231207,154700,5534816655,2095,2095,2095,2095,0
|
|
20231207,154600,5534816655,2095,2095,2095,2095,0
|
|
20231207,154500,5534816655,2095,2095,2095,2095,0
|
|
20231207,154400,5534816655,2095,2095,2095,2095,0
|
|
20231207,154300,5534816655,2095,2095,2095,2095,0
|
|
20231207,154200,5534816655,2095,2095,2095,2095,0
|
|
20231207,154100,5534816655,2095,2095,2095,2095,0
|
|
20231207,154000,5534816655,2095,2095,2095,2095,0
|
|
20231207,153900,5534816655,2095,2095,2095,2095,0
|
|
20231207,153800,5534816655,2095,2095,2095,2095,0
|
|
20231207,153700,5534816655,2095,2095,2095,2095,0
|
|
20231207,153600,5534816655,2095,2095,2095,2095,0
|
|
20231207,153500,5534816655,2095,2095,2095,2095,0
|
|
20231207,153400,5534816655,2095,2095,2095,2095,0
|
|
20231207,153300,5534816655,2095,2095,2095,2095,0
|
|
20231207,153200,5534816655,2095,2095,2095,2095,0
|
|
20231207,153100,5534816655,2095,2095,2095,2095,0
|
|
20231207,153000,5534816655,2095,2095,2095,2095,32457
|
|
20231207,152900,5466819240,2100,2100,2100,2100,0
|
|
20231207,152800,5466819240,2100,2100,2100,2100,0
|
|
20231207,152700,5466819240,2100,2100,2100,2100,0
|
|
20231207,152600,5466819240,2100,2100,2100,2100,0
|
|
20231207,152500,5466819240,2100,2100,2100,2100,0
|
|
20231207,152400,5466819240,2100,2100,2100,2100,0
|
|
20231207,152300,5466819240,2100,2100,2100,2100,0
|
|
20231207,152200,5466819240,2100,2100,2100,2100,0
|
|
20231207,152100,5466819240,2100,2100,2100,2100,0
|
|
20231207,152000,5466819240,2100,2100,2100,2100,0
|
|
20231207,151900,5466819240,2100,2105,2105,2100,5599
|
|
20231207,151800,5455045660,2105,2100,2105,2095,17539
|
|
20231207,151700,5418275550,2095,2100,2105,2095,18311
|
|
20231207,151600,5379849550,2100,2110,2110,2100,17225
|
|
20231207,151500,5343667015,2110,2110,2110,2105,2944
|
|
20231207,151400,5337456175,2105,2110,2110,2105,2210
|
|
20231207,151300,5332801190,2100,2110,2110,2100,6509
|
|
20231207,151200,5319098265,2110,2110,2110,2110,706
|
|
20231207,151100,5317608605,2110,2110,2110,2105,5465
|
|
20231207,151000,5306084740,2105,2105,2110,2105,2695
|
|
20231207,150900,5300405840,2105,2110,2110,2105,11959
|
|
20231207,150800,5275228530,2110,2110,2110,2105,7995
|
|
20231207,150700,5258396580,2110,2105,2115,2105,4347
|
|
20231207,150600,5249221425,2110,2110,2110,2110,964
|
|
20231207,150500,5247187385,2110,2110,2110,2110,1887
|
|
20231207,150400,5243205815,2110,2110,2115,2105,30555
|
|
20231207,150300,5178786455,2110,2115,2115,2110,5511
|
|
20231207,150200,5167132185,2115,2110,2115,2110,3062
|
|
20231207,150100,5160661610,2115,2110,2115,2105,11349
|
|
20231207,150000,5136700180,2110,2120,2125,2110,7060
|
|
20231207,145900,5121738410,2120,2120,2120,2110,7940
|
|
20231207,145800,5104929870,2120,2110,2120,2110,8584
|
|
20231207,145700,5086745365,2115,2115,2115,2105,13382
|
|
20231207,145600,5058455520,2115,2110,2115,2110,17412
|
|
20231207,145500,5021671730,2110,2105,2110,2105,11644
|
|
20231207,145400,4997160445,2105,2100,2105,2100,721
|
|
20231207,145300,4995643790,2100,2100,2100,2100,150
|
|
20231207,145200,4995328790,2100,2100,2100,2100,654
|
|
20231207,145100,4993955390,2105,2100,2105,2095,8216
|
|
20231207,145000,4976706285,2100,2100,2100,2095,7193
|
|
20231207,144900,4961608485,2095,2100,2100,2095,5320
|
|
20231207,144800,4950441875,2100,2095,2100,2090,1001
|
|
20231207,144700,4948344900,2095,2095,2095,2095,0
|
|
20231207,144600,4948344900,2095,2090,2095,2090,1491
|
|
20231207,144500,4945222755,2095,2095,2095,2090,1624
|
|
20231207,144400,4941825475,2095,2095,2095,2090,4428
|
|
20231207,144300,4932564880,2090,2095,2095,2090,2079
|
|
20231207,144200,4928218770,2095,2095,2100,2095,3661
|
|
20231207,144100,4920548620,2100,2095,2100,2095,961
|
|
20231207,144000,4918535315,2095,2095,2095,2095,3665
|
|
20231207,143900,4910857140,2095,2095,2095,2095,1200
|
|
20231207,143800,4908343140,2095,2090,2100,2090,2782
|
|
20231207,143700,4902515545,2095,2095,2095,2095,1020
|
|
20231207,143600,4900378645,2095,2090,2095,2090,5420
|
|
20231207,143500,4889048745,2095,2095,2100,2090,897
|
|
20231207,143400,4887171535,2095,2095,2095,2095,1104
|
|
20231207,143300,4884858655,2095,2100,2100,2090,11810
|
|
20231207,143200,4860090945,2100,2100,2100,2100,342
|
|
20231207,143100,4859372745,2095,2100,2100,2095,210
|
|
20231207,143000,4858932745,2095,2095,2095,2095,2830
|
|
20231207,142900,4853003895,2100,2100,2100,2100,2110
|
|
20231207,142800,4848572895,2100,2090,2100,2090,2731
|
|
20231207,142700,4842839325,2095,2090,2095,2090,2268
|
|
20231207,142600,4838092955,2100,2095,2100,2095,1715
|
|
20231207,142500,4834494350,2095,2095,2095,2095,811
|
|
20231207,142400,4832795305,2095,2090,2095,2090,1171
|
|
20231207,142300,4830342115,2090,2100,2100,2090,1486
|
|
20231207,142200,4827229340,2100,2100,2100,2095,432
|
|
20231207,142100,4826324140,2095,2095,2095,2095,3369
|
|
20231207,142000,4819266085,2095,2090,2095,2090,4765
|
|
20231207,141900,4809306980,2090,2090,2095,2090,1357
|
|
20231207,141800,4806469600,2095,2095,2095,2095,532
|
|
20231207,141700,4805355060,2095,2095,2095,2095,130
|
|
20231207,141600,4805082710,2090,2090,2095,2090,251
|
|
20231207,141500,4804556925,2090,2090,2090,2090,3219
|
|
20231207,141400,4797829215,2090,2090,2090,2090,2757
|
|
20231207,141300,4792067085,2095,2100,2100,2095,15583
|
|
20231207,141200,4759414820,2100,2100,2100,2100,1671
|
|
20231207,141100,4755905720,2100,2100,2100,2095,3268
|
|
20231207,141000,4749046545,2100,2095,2100,2095,1469
|
|
20231207,140900,4745966880,2100,2095,2100,2095,1475
|
|
20231207,140800,4742870155,2095,2095,2095,2095,3854
|
|
20231207,140700,4734796025,2095,2105,2105,2095,12003
|
|
20231207,140600,4709594950,2105,2105,2105,2105,1419
|
|
20231207,140500,4706607955,2105,2105,2105,2105,8394
|
|
20231207,140400,4688938585,2100,2100,2105,2100,1746
|
|
20231207,140300,4685266195,2100,2105,2105,2100,4421
|
|
20231207,140200,4675972500,2105,2100,2105,2100,5986
|
|
20231207,140100,4663400635,2100,2100,2100,2100,2323
|
|
20231207,140000,4658522335,2100,2090,2100,2090,9354
|
|
20231207,135900,4638921855,2095,2095,2095,2095,6
|
|
20231207,135800,4638909285,2095,2090,2095,2090,1806
|
|
20231207,135700,4635128605,2090,2090,2090,2090,999
|
|
20231207,135600,4633040695,2090,2090,2095,2090,1760
|
|
20231207,135500,4629362245,2090,2090,2095,2090,2646
|
|
20231207,135400,4623832055,2090,2090,2095,2090,2487
|
|
20231207,135300,4618633720,2095,2090,2095,2085,3619
|
|
20231207,135200,4611072280,2095,2095,2100,2095,87
|
|
20231207,135100,4610889765,2100,2095,2100,2090,7209
|
|
20231207,135000,4595810315,2090,2090,2095,2090,433
|
|
20231207,134900,4594905335,2090,2095,2095,2090,2286
|
|
20231207,134800,4590125400,2095,2095,2095,2095,712
|
|
20231207,134700,4588633760,2095,2090,2095,2090,1162
|
|
20231207,134600,4586204370,2095,2095,2100,2090,2024
|
|
20231207,134500,4581969035,2095,2095,2095,2095,75
|
|
20231207,134400,4581811910,2095,2095,2095,2095,293
|
|
20231207,134300,4581198075,2095,2090,2095,2090,10081
|
|
20231207,134200,4560078730,2095,2095,2095,2090,10211
|
|
20231207,134100,4538716685,2090,2095,2095,2090,106
|
|
20231207,134000,4538494645,2090,2090,2090,2090,1
|
|
20231207,133900,4538492555,2095,2095,2100,2095,1662
|
|
20231207,133800,4535010615,2095,2095,2100,2095,211
|
|
20231207,133700,4534568335,2100,2095,2100,2095,1880
|
|
20231207,133600,4530629675,2095,2095,2095,2095,2412
|
|
20231207,133500,4525576535,2095,2095,2095,2090,1198
|
|
20231207,133400,4523071725,2090,2090,2090,2090,1
|
|
20231207,133300,4523069635,2095,2095,2095,2090,7667
|
|
20231207,133200,4507010535,2095,2095,2095,2095,508
|
|
20231207,133100,4505946275,2095,2095,2095,2095,43
|
|
20231207,133000,4505856190,2095,2090,2095,2090,916
|
|
20231207,132900,4503940670,2095,2095,2095,2095,21
|
|
20231207,132800,4503896675,2095,2095,2095,2090,127
|
|
20231207,132700,4503631015,2095,2095,2095,2090,3021
|
|
20231207,132600,4497317015,2095,2095,2095,2090,1022
|
|
20231207,132500,4495180925,2090,2095,2095,2090,2014
|
|
20231207,132400,4490971610,2095,2095,2095,2090,1199
|
|
20231207,132300,4488459865,2090,2095,2095,2090,1156
|
|
20231207,132200,4486038705,2095,2095,2095,2090,2030
|
|
20231207,132100,4481785965,2095,2095,2095,2090,1250
|
|
20231207,132000,4479172215,2085,2095,2095,2085,9125
|
|
20231207,131900,4460055350,2095,2095,2095,2095,592
|
|
20231207,131800,4458815110,2095,2095,2095,2090,767
|
|
20231207,131700,4457212055,2095,2090,2095,2085,1893
|
|
20231207,131600,4453255670,2090,2090,2090,2085,886
|
|
20231207,131500,4451404085,2090,2095,2095,2090,224
|
|
20231207,131400,4450935095,2095,2090,2095,2090,1258
|
|
20231207,131300,4448299875,2090,2090,2090,2085,2733
|
|
20231207,131200,4442590260,2090,2095,2095,2090,787
|
|
20231207,131100,4440945370,2095,2095,2095,2095,6
|
|
20231207,131000,4440932800,2095,2090,2095,2090,4804
|
|
20231207,130900,4430892415,2095,2095,2095,2090,75
|
|
20231207,130800,4430735515,2095,2090,2095,2090,518
|
|
20231207,130700,4429651150,2090,2085,2090,2085,484
|
|
20231207,130600,4428641985,2090,2090,2090,2090,5148
|
|
20231207,130500,4417882665,2090,2090,2095,2090,1170
|
|
20231207,130400,4415437360,2090,2095,2095,2090,1218
|
|
20231207,130300,4412890955,2095,2090,2095,2090,119
|
|
20231207,130200,4412642170,2095,2095,2095,2090,441
|
|
20231207,130100,4411718290,2090,2090,2090,2090,520
|
|
20231207,130000,4410631490,2090,2090,2090,2090,570
|
|
20231207,125900,4409440190,2090,2090,2090,2090,719
|
|
20231207,125800,4407937480,2090,2090,2090,2090,1006
|
|
20231207,125700,4405834940,2085,2085,2085,2085,466
|
|
20231207,125600,4404863330,2085,2090,2090,2085,5080
|
|
20231207,125500,4394271435,2090,2085,2090,2085,3208
|
|
20231207,125400,4387574215,2085,2085,2085,2085,1014
|
|
20231207,125300,4385460025,2085,2085,2085,2085,3806
|
|
20231207,125200,4377524515,2085,2085,2095,2085,7744
|
|
20231207,125100,4361378215,2090,2090,2090,2090,2213
|
|
20231207,125000,4356753045,2090,2090,2090,2090,750
|
|
20231207,124900,4355185545,2085,2085,2085,2085,5
|
|
20231207,124800,4355175120,2085,2085,2090,2085,1805
|
|
20231207,124700,4351411635,2090,2090,2095,2090,8166
|
|
20231207,124600,4334344195,2090,2095,2095,2090,4513
|
|
20231207,124500,4324912015,2095,2095,2100,2095,7119
|
|
20231207,124400,4309989890,2100,2100,2100,2095,305
|
|
20231207,124300,4309349890,2100,2100,2100,2095,1682
|
|
20231207,124200,4305818520,2100,2100,2100,2100,506
|
|
20231207,124100,4304755920,2100,2100,2100,2095,1554
|
|
20231207,124000,4301494020,2100,2100,2100,2100,587
|
|
20231207,123900,4300261320,2100,2100,2100,2095,108
|
|
20231207,123800,4300035035,2100,2100,2100,2100,6163
|
|
20231207,123700,4287092735,2100,2095,2100,2095,1036
|
|
20231207,123600,4284922135,2090,2095,2100,2090,1710
|
|
20231207,123500,4281340740,2095,2095,2095,2090,1988
|
|
20231207,123400,4277178325,2095,2095,2100,2095,2199
|
|
20231207,123300,4272571415,2090,2095,2095,2090,6563
|
|
20231207,123200,4258825240,2095,2095,2095,2095,1106
|
|
20231207,123100,4256508170,2095,2095,2100,2090,5895
|
|
20231207,123000,4244155265,2095,2090,2095,2090,7361
|
|
20231207,122900,4228735120,2090,2090,2090,2090,4112
|
|
20231207,122800,4220141040,2090,2090,2090,2090,979
|
|
20231207,122700,4218094930,2085,2090,2090,2085,452
|
|
20231207,122600,4217152360,2090,2090,2090,2090,897
|
|
20231207,122500,4215277630,2090,2090,2090,2085,1012
|
|
20231207,122400,4213163060,2090,2090,2090,2090,420
|
|
20231207,122300,4212285260,2090,2085,2090,2085,8450
|
|
20231207,122200,4194624765,2090,2090,2090,2090,218
|
|
20231207,122100,4194169145,2090,2090,2090,2090,247
|
|
20231207,122000,4193652915,2090,2085,2090,2085,2508
|
|
20231207,121900,4188423195,2090,2090,2090,2085,1155
|
|
20231207,121800,4186009995,2085,2085,2085,2085,466
|
|
20231207,121700,4185038385,2085,2090,2090,2085,29
|
|
20231207,121600,4184977860,2090,2090,2090,2090,250
|
|
20231207,121500,4184455360,2090,2085,2090,2085,4567
|
|
20231207,121400,4174932665,2080,2085,2085,2080,2001
|
|
20231207,121300,4170770580,2080,2080,2080,2080,130
|
|
20231207,121200,4170500180,2085,2085,2085,2080,2108
|
|
20231207,121100,4166107500,2080,2080,2080,2080,0
|
|
20231207,121000,4166107500,2080,2085,2085,2080,461
|
|
20231207,120900,4165146950,2085,2080,2085,2080,2005
|
|
20231207,120800,4160976525,2085,2085,2085,2080,64
|
|
20231207,120700,4160843135,2085,2085,2085,2085,50
|
|
20231207,120600,4160738885,2085,2080,2085,2080,1705
|
|
20231207,120500,4157192475,2085,2085,2085,2085,153
|
|
20231207,120400,4156873470,2080,2085,2085,2080,55
|
|
20231207,120300,4156758920,2080,2080,2080,2080,3494
|
|
20231207,120200,4149491400,2080,2085,2085,2075,4211
|
|
20231207,120100,4140733580,2075,2075,2085,2075,3915
|
|
20231207,120000,4132608295,2075,2080,2080,2075,3409
|
|
20231207,115900,4125527030,2080,2080,2080,2080,2239
|
|
20231207,115800,4120869910,2080,2080,2080,2080,1404
|
|
20231207,115700,4117949590,2080,2080,2085,2080,256
|
|
20231207,115600,4117416490,2085,2085,2085,2085,761
|
|
20231207,115500,4115829805,2085,2085,2085,2080,486
|
|
20231207,115400,4114816625,2080,2080,2085,2080,3267
|
|
20231207,115300,4108018870,2085,2085,2085,2085,308
|
|
20231207,115200,4107376690,2080,2080,2080,2080,136
|
|
20231207,115100,4107093810,2080,2080,2080,2080,2026
|
|
20231207,115000,4102879730,2080,2080,2085,2080,289
|
|
20231207,114900,4102278585,2085,2085,2085,2080,1139
|
|
20231207,114800,4099903910,2085,2080,2085,2080,474
|
|
20231207,114700,4098917880,2080,2080,2080,2080,0
|
|
20231207,114600,4098917880,2080,2080,2080,2080,3086
|
|
20231207,114500,4092499000,2085,2080,2085,2080,909
|
|
20231207,114400,4090603930,2080,2080,2080,2080,1418
|
|
20231207,114300,4087654490,2080,2080,2080,2080,26
|
|
20231207,114200,4087600410,2080,2080,2080,2080,665
|
|
20231207,114100,4086217210,2080,2075,2080,2075,981
|
|
20231207,114000,4084177180,2080,2080,2080,2075,2704
|
|
20231207,113900,4078555740,2075,2080,2080,2075,2250
|
|
20231207,113800,4073875985,2075,2080,2080,2075,1200
|
|
20231207,113700,4071385485,2085,2080,2085,2075,1078
|
|
20231207,113600,4069143025,2075,2080,2080,2075,1965
|
|
20231207,113500,4065061225,2080,2080,2080,2075,11454
|
|
20231207,113400,4041294055,2080,2075,2085,2075,2099
|
|
20231207,113300,4036935400,2075,2075,2075,2075,904
|
|
20231207,113200,4035059600,2080,2080,2085,2080,3436
|
|
20231207,113100,4027912695,2080,2080,2085,2075,23963
|
|
20231207,113000,3978184110,2080,2080,2080,2075,5866
|
|
20231207,112900,3965983770,2080,2080,2080,2080,629
|
|
20231207,112800,3964675450,2080,2080,2085,2080,10438
|
|
20231207,112700,3942964385,2080,2080,2085,2080,1123
|
|
20231207,112600,3940628470,2080,2085,2085,2080,3546
|
|
20231207,112500,3933252710,2080,2085,2085,2080,2327
|
|
20231207,112400,3928402455,2085,2085,2085,2085,3654
|
|
20231207,112300,3920783865,2085,2085,2090,2085,475
|
|
20231207,112200,3919793240,2090,2085,2090,2085,1951
|
|
20231207,112100,3915718795,2085,2080,2085,2080,2427
|
|
20231207,112000,3910658910,2080,2080,2085,2080,7796
|
|
20231207,111900,3894405190,2080,2080,2085,2080,357
|
|
20231207,111800,3893662580,2080,2080,2085,2080,1418
|
|
20231207,111700,3890713110,2085,2085,2085,2080,1558
|
|
20231207,111600,3887466345,2085,2085,2085,2080,18419
|
|
20231207,111500,3849086820,2085,2085,2090,2085,3149
|
|
20231207,111400,3842516055,2085,2085,2090,2085,2428
|
|
20231207,111300,3837453665,2080,2085,2090,2080,6472
|
|
20231207,111200,3823980365,2085,2085,2085,2085,502
|
|
20231207,111100,3822933695,2085,2085,2085,2080,605
|
|
20231207,111000,3821674785,2085,2085,2085,2080,4601
|
|
20231207,110900,3812082735,2085,2090,2090,2085,2954
|
|
20231207,110800,3805923330,2090,2085,2090,2080,7708
|
|
20231207,110700,3789852550,2085,2085,2085,2085,5363
|
|
20231207,110600,3778670695,2085,2085,2090,2085,951
|
|
20231207,110500,3776684860,2085,2085,2085,2085,973
|
|
20231207,110400,3774656155,2085,2085,2090,2085,568
|
|
20231207,110300,3773471325,2085,2090,2090,2085,4884
|
|
20231207,110200,3763272355,2090,2090,2090,2085,781
|
|
20231207,110100,3761641920,2090,2085,2090,2085,29355
|
|
20231207,110000,3700427655,2085,2090,2090,2085,3531
|
|
20231207,105900,3693056835,2090,2090,2090,2085,6760
|
|
20231207,105800,3678937510,2090,2090,2090,2090,3366
|
|
20231207,105700,3671902570,2095,2095,2095,2090,330
|
|
20231207,105600,3671211720,2090,2095,2095,2090,647
|
|
20231207,105500,3669859390,2095,2095,2095,2090,2002
|
|
20231207,105400,3665670335,2095,2095,2095,2090,1611
|
|
20231207,105300,3662299735,2095,2085,2095,2085,5889
|
|
20231207,105200,3649981360,2090,2085,2090,2085,2048
|
|
20231207,105100,3645711175,2085,2090,2090,2085,2506
|
|
20231207,105000,3640476800,2090,2090,2090,2090,444
|
|
20231207,104900,3639548840,2095,2095,2095,2090,170
|
|
20231207,104800,3639192820,2095,2095,2095,2090,175
|
|
20231207,104700,3638826470,2095,2095,2095,2090,192
|
|
20231207,104600,3638425090,2095,2095,2095,2090,1785
|
|
20231207,104500,3634685645,2095,2090,2095,2085,1927
|
|
20231207,104400,3630660815,2090,2090,2090,2085,2071
|
|
20231207,104300,3626333055,2090,2095,2095,2090,7922
|
|
20231207,104200,3609774785,2095,2090,2095,2085,5747
|
|
20231207,104100,3597769550,2095,2090,2095,2090,7317
|
|
20231207,104000,3582476960,2090,2090,2090,2085,2788
|
|
20231207,103900,3576663330,2085,2085,2090,2085,5093
|
|
20231207,103800,3566042850,2090,2085,2090,2085,4849
|
|
20231207,103700,3555920080,2090,2090,2090,2085,1909
|
|
20231207,103600,3551936140,2090,2090,2090,2085,2337
|
|
20231207,103500,3547058300,2090,2090,2090,2085,4239
|
|
20231207,103400,3538200990,2090,2090,2090,2085,559
|
|
20231207,103300,3537033660,2090,2090,2090,2080,2505
|
|
20231207,103200,3531812260,2090,2085,2090,2085,4117
|
|
20231207,103100,3523227755,2090,2080,2090,2080,9122
|
|
20231207,103000,3504173365,2090,2085,2090,2080,6889
|
|
20231207,102900,3489809805,2090,2080,2090,2080,5299
|
|
20231207,102800,3478769595,2085,2080,2085,2080,647
|
|
20231207,102700,3477423735,2085,2090,2090,2080,9139
|
|
20231207,102600,3458412995,2080,2085,2090,2080,15416
|
|
20231207,102500,3426329565,2085,2085,2085,2080,6801
|
|
20231207,102400,3412149610,2085,2085,2085,2080,4673
|
|
20231207,102300,3402407500,2085,2085,2085,2080,3740
|
|
20231207,102200,3394626180,2085,2085,2085,2080,5287
|
|
20231207,102100,3383628950,2085,2075,2085,2075,6393
|
|
20231207,102000,3370340750,2075,2075,2085,2075,1791
|
|
20231207,101900,3366623185,2085,2085,2085,2075,1496
|
|
20231207,101800,3363509015,2085,2080,2085,2075,8983
|
|
20231207,101700,3344832710,2080,2075,2080,2075,1468
|
|
20231207,101600,3341785730,2080,2075,2080,2070,2994
|
|
20231207,101500,3335574885,2075,2075,2080,2070,9213
|
|
20231207,101400,3316463530,2075,2080,2085,2075,3665
|
|
20231207,101300,3308842210,2080,2080,2085,2075,31152
|
|
20231207,101200,3244047255,2080,2080,2090,2070,67594
|
|
20231207,101100,3103887920,2080,2080,2090,2075,6956
|
|
20231207,101000,3089400570,2075,2080,2080,2075,30634
|
|
20231207,100900,3025741455,2080,2080,2085,2080,1762
|
|
20231207,100800,3022074960,2080,2080,2085,2080,5741
|
|
20231207,100700,3010133675,2080,2085,2085,2080,2933
|
|
20231207,100600,3004032925,2085,2080,2085,2080,7571
|
|
20231207,100500,2988274570,2085,2080,2085,2080,12865
|
|
20231207,100400,2961509270,2080,2085,2090,2080,9635
|
|
20231207,100300,2941425975,2085,2085,2085,2080,28771
|
|
20231207,100200,2881454335,2085,2095,2095,2085,16314
|
|
20231207,100100,2847409285,2095,2095,2095,2090,10544
|
|
20231207,100000,2825369840,2095,2090,2095,2090,1438
|
|
20231207,095900,2822360725,2090,2090,2095,2090,6252
|
|
20231207,095800,2809270505,2095,2095,2095,2090,8633
|
|
20231207,095700,2791214505,2095,2095,2095,2090,2344
|
|
20231207,095600,2786314795,2095,2090,2095,2090,3089
|
|
20231207,095500,2779858780,2090,2090,2095,2090,2433
|
|
20231207,095400,2774766345,2090,2095,2095,2090,1107
|
|
20231207,095300,2772451630,2090,2095,2095,2090,6023
|
|
20231207,095200,2759859875,2090,2090,2095,2085,7832
|
|
20231207,095100,2743504660,2090,2095,2095,2090,2428
|
|
20231207,095000,2738429365,2095,2095,2095,2090,5324
|
|
20231207,094900,2727276825,2090,2090,2095,2090,2591
|
|
20231207,094800,2721858665,2090,2090,2095,2090,12490
|
|
20231207,094700,2695753565,2090,2090,2095,2090,9697
|
|
20231207,094600,2675486225,2090,2095,2100,2090,14169
|
|
20231207,094500,2645832555,2095,2100,2100,2095,2104
|
|
20231207,094400,2641423270,2095,2090,2100,2090,11709
|
|
20231207,094300,2616928815,2090,2090,2095,2090,8140
|
|
20231207,094200,2599916155,2090,2095,2095,2090,961
|
|
20231207,094100,2597904615,2090,2090,2095,2090,5102
|
|
20231207,094000,2587240285,2090,2095,2095,2090,1735
|
|
20231207,093900,2583612780,2095,2095,2100,2090,8336
|
|
20231207,093800,2566174440,2095,2095,2100,2090,4050
|
|
20231207,093700,2557695985,2095,2095,2100,2090,6340
|
|
20231207,093600,2544423855,2095,2100,2100,2095,5733
|
|
20231207,093500,2532413205,2100,2100,2100,2095,8041
|
|
20231207,093400,2515566650,2100,2095,2100,2090,6099
|
|
20231207,093300,2502788855,2095,2105,2105,2095,39046
|
|
20231207,093200,2420800160,2105,2100,2105,2100,5202
|
|
20231207,093100,2409862820,2100,2105,2105,2100,2002
|
|
20231207,093000,2405656890,2105,2100,2105,2100,23117
|
|
20231207,092900,2357109680,2105,2105,2105,2100,2655
|
|
20231207,092800,2351521410,2105,2100,2110,2100,16647
|
|
20231207,092700,2316506780,2100,2100,2105,2095,5293
|
|
20231207,092600,2305393835,2095,2095,2100,2090,13100
|
|
20231207,092500,2277937105,2090,2095,2100,2090,18994
|
|
20231207,092400,2238175590,2095,2085,2095,2085,20267
|
|
20231207,092300,2195849965,2085,2100,2105,2085,83035
|
|
20231207,092200,2022180605,2100,2105,2110,2100,15374
|
|
20231207,092100,1989785125,2110,2110,2110,2105,4831
|
|
20231207,092000,1979596935,2110,2105,2110,2100,15216
|
|
20231207,091900,1947564245,2105,2100,2105,2095,18068
|
|
20231207,091800,1909634050,2100,2100,2105,2095,18119
|
|
20231207,091700,1871612655,2105,2105,2105,2100,6824
|
|
20231207,091600,1857277685,2105,2100,2105,2095,8908
|
|
20231207,091500,1838571185,2100,2100,2110,2095,62743
|
|
20231207,091400,1706737325,2105,2115,2115,2100,77829
|
|
20231207,091300,1542860900,2115,2110,2120,2110,22732
|
|
20231207,091200,1494881145,2115,2125,2125,2115,17458
|
|
20231207,091100,1457955795,2120,2115,2125,2115,17599
|
|
20231207,091000,1420717060,2115,2120,2125,2115,40345
|
|
20231207,090900,1335258025,2120,2125,2135,2120,27099
|
|
20231207,090800,1277729155,2135,2125,2140,2120,34892
|
|
20231207,090700,1203530770,2140,2130,2140,2120,55387
|
|
20231207,090600,1085843925,2130,2140,2140,2130,44117
|
|
20231207,090500,991727400,2140,2145,2145,2140,30062
|
|
20231207,090400,927386000,2145,2150,2150,2145,16713
|
|
20231207,090300,891527555,2145,2145,2150,2140,20977
|
|
20231207,090200,846537750,2145,2150,2160,2140,60121
|
|
20231207,090100,717521745,2150,2170,2175,2150,49255
|
|
20231207,090000,611125085,2165,2175,2185,2150,270119
|